Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resmed Inc (NY: RMD )

213.82 -3.02 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.348 5.388 5.344 5.365 724,247 +0.01(+0.12%)
Jun 29, 2004 5.285 5.361 5.285 5.359 825,405 +0.05(+0.99%)
Jun 28, 2004 5.284 5.316 5.264 5.306 388,481 -0.00(-0.04%)
Jun 25, 2004 5.311 5.340 5.263 5.308 705,251 -0.00(-0.04%)
Jun 24, 2004 5.357 5.381 5.290 5.310 1,069,512 -0.05(-0.86%)
Jun 23, 2004 5.422 5.422 5.324 5.357 667,732 -0.07(-1.20%)
Jun 22, 2004 5.422 5.438 5.339 5.422 747,518 -0.01(-0.12%)
Jun 21, 2004 5.433 5.474 5.427 5.428 712,849 +0.01(+0.17%)
Jun 18, 2004 5.384 5.449 5.384 5.419 829,679 +0.03(+0.65%)
Jun 17, 2004 5.354 5.410 5.295 5.384 555,652 +0.03(+0.59%)
Jun 16, 2004 5.369 5.369 5.301 5.353 746,094 -0.02(-0.31%)
Jun 15, 2004 5.317 5.389 5.317 5.369 505,311 +0.07(+1.39%)
Jun 14, 2004 5.296 5.306 5.265 5.296 434,548 -0.02(-0.32%)
Jun 10, 2004 5.253 5.338 5.253 5.313 488,689 +0.09(+1.65%)
Jun 09, 2004 5.278 5.323 5.223 5.226 317,719 -0.07(-1.37%)
Jun 08, 2004 5.264 5.299 5.251 5.299 347,164 +0.02(+0.46%)
Jun 07, 2004 5.251 5.280 5.232 5.275 371,859 +0.05(+0.95%)
Jun 04, 2004 5.243 5.264 5.225 5.225 536,180 +0.00(+0.06%)
Jun 03, 2004 5.238 5.290 5.210 5.222 974,054 -0.04(-0.68%)
Jun 02, 2004 5.298 5.298 5.212 5.258 584,147 -0.04(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.